Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Global Total Return Fund (NQ: CGO )

10.51 +0.11 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.469 5.512 5.441 5.484 57,490 +0.00(+0.00%)
Sep 29, 2014 5.472 5.492 5.441 5.484 64,571 -0.05(-0.86%)
Sep 26, 2014 5.512 5.532 5.484 5.532 57,908 +0.00(+0.07%)
Sep 25, 2014 5.591 5.595 5.492 5.528 96,053 -0.06(-1.06%)
Sep 24, 2014 5.516 5.587 5.500 5.587 27,198 +0.05(+0.93%)
Sep 23, 2014 5.548 5.567 5.496 5.536 43,145 -0.01(-0.14%)
Sep 22, 2014 5.575 5.579 5.532 5.544 49,397 -0.06(-1.13%)
Sep 19, 2014 5.627 5.642 5.567 5.607 64,040 +0.01(+0.21%)
Sep 18, 2014 5.579 5.642 5.579 5.595 73,887 +0.01(+0.21%)
Sep 17, 2014 5.650 5.662 5.579 5.583 63,635 -0.06(-0.98%)
Sep 16, 2014 5.583 5.666 5.552 5.638 85,681 +0.06(+1.13%)
Sep 15, 2014 5.575 5.686 5.548 5.575 212,907 +0.03(+0.50%)
Sep 12, 2014 5.611 5.632 5.520 5.548 58,535 -0.08(-1.47%)
Sep 11, 2014 5.638 5.638 5.611 5.631 41,872 -0.01(-0.14%)
Sep 10, 2014 5.631 5.642 5.607 5.638 47,000 +0.04(+0.71%)
Sep 09, 2014 5.634 5.634 5.591 5.599 23,931 -0.06(-1.12%)
Sep 08, 2014 5.674 5.690 5.627 5.662 46,139 -0.00(-0.07%)
Sep 05, 2014 5.670 5.670 5.662 5.666 23,163 -0.01(-0.14%)
Sep 04, 2014 5.686 5.705 5.670 5.674 29,654 -0.03(-0.48%)
Sep 03, 2014 5.690 5.722 5.686 5.701 57,929 -0.02(-0.27%)
Sep 02, 2014 5.697 5.717 5.678 5.717 49,677 +0.04(+0.69%)
Aug 29, 2014 5.650 5.678 5.678 5.678 44,343 +0.03(+0.56%)
Aug 28, 2014 5.654 5.682 5.643 5.646 47,167 -0.04(-0.76%)
Aug 27, 2014 5.705 5.705 5.705 5.690 19,559 +0.01(+0.21%)
Aug 26, 2014 5.701 5.701 5.662 5.678 71,347 -0.03(-0.48%)
Aug 25, 2014 5.662 5.705 5.662 5.705 44,422 +0.06(+1.11%)
Aug 22, 2014 5.654 5.662 5.642 5.643 19,467 -0.04(-0.62%)
Aug 21, 2014 5.654 5.682 5.646 5.678 78,060 +0.02(+0.42%)
Aug 20, 2014 5.619 5.639 5.619 5.654 26,025 +0.02(+0.35%)
Aug 19, 2014 5.592 5.653 5.592 5.635 27,704 +0.03(+0.56%)
Aug 18, 2014 5.611 5.643 5.603 5.603 67,777 -0.00(-0.07%)
Aug 15, 2014 5.670 5.670 5.576 5.607 57,310 -0.09(-1.58%)
Aug 14, 2014 5.592 5.697 5.592 5.697 34,751 +0.12(+2.18%)
Aug 13, 2014 5.560 5.592 5.530 5.576 51,426 +0.04(+0.78%)
Aug 12, 2014 5.501 5.548 5.501 5.533 41,318 +0.00(+0.00%)
Aug 11, 2014 5.493 5.533 5.458 5.533 20,742 +0.07(+1.22%)
Aug 08, 2014 5.427 5.490 5.419 5.466 54,433 +0.01(+0.18%)
Aug 07, 2014 5.489 5.516 5.439 5.456 58,887 -0.05(-0.95%)
Aug 06, 2014 5.505 5.509 5.454 5.509 44,303 -0.04(-0.63%)
Aug 05, 2014 5.489 5.544 5.419 5.544 56,411 +0.07(+1.28%)
Aug 04, 2014 5.478 5.493 5.466 5.474 30,981 +0.00(+0.07%)
Aug 01, 2014 5.493 5.536 5.466 5.470 92,097 -0.04(-0.71%)
Jul 31, 2014 5.649 5.668 5.489 5.509 105,532 -0.17(-3.02%)
Jul 30, 2014 5.754 5.754 5.668 5.680 38,761 -0.04(-0.75%)
Jul 29, 2014 5.711 5.723 5.704 5.723 28,727 +0.02(+0.27%)
Jul 28, 2014 5.750 5.750 5.704 5.707 18,029 -0.02(-0.41%)
Jul 25, 2014 5.723 5.736 5.707 5.731 26,397 -0.00(-0.07%)
Jul 24, 2014 5.746 5.746 5.735 5.735 28,273 -0.02(-0.27%)
Jul 23, 2014 5.715 5.750 5.692 5.750 47,961 +0.06(+1.10%)
Jul 22, 2014 5.649 5.692 5.649 5.688 28,109 +0.02(+0.41%)
Jul 21, 2014 5.622 5.672 5.618 5.665 82,536 +0.01(+0.21%)
Jul 18, 2014 5.684 5.699 5.618 5.653 140,766 -0.01(-0.16%)
Jul 17, 2014 5.750 5.750 5.661 5.662 39,957 -0.08(-1.40%)
Jul 16, 2014 5.758 5.789 5.735 5.743 77,713 +0.00(+0.00%)
Jul 15, 2014 5.824 5.824 5.739 5.743 76,101 -0.10(-1.73%)
Jul 14, 2014 5.750 5.844 5.750 5.844 25,457 +0.09(+1.49%)
Jul 11, 2014 5.739 5.774 5.721 5.758 37,123 +0.03(+0.61%)
Jul 10, 2014 5.743 5.743 5.715 5.723 41,277 -0.03(-0.61%)
Jul 09, 2014 5.735 5.766 5.735 5.758 33,884 +0.02(+0.41%)
Jul 08, 2014 5.781 5.785 5.727 5.735 21,004 -0.05(-0.81%)
Jul 07, 2014 5.751 5.785 5.751 5.781 63,760 +0.00(+0.00%)
Jul 03, 2014 5.785 5.781 5.781 5.781 18,864 +0.02(+0.27%)
Jul 02, 2014 5.754 5.785 5.747 5.766 31,632 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.